Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.887 8.990 8.887 8.894 7,292 +0.02(+0.28%)
Jan 28, 2016 8.887 8.887 8.863 8.869 2,597 +0.01(+0.14%)
Jan 27, 2016 8.857 8.887 8.857 8.857 3,198 -0.02(-0.28%)
Jan 26, 2016 8.850 8.881 8.849 8.881 6,643 +0.04(+0.49%)
Jan 25, 2016 8.872 8.881 8.813 8.838 12,751 +0.11(+1.27%)
Jan 22, 2016 8.653 8.804 8.653 8.727 11,738 +0.14(+1.65%)
Jan 21, 2016 8.574 8.585 8.566 8.585 4,290 +0.00(+0.00%)
Jan 20, 2016 8.499 8.585 8.414 8.585 6,905 -0.03(-0.36%)
Jan 19, 2016 8.616 8.702 8.517 8.616 31,846 +0.00(+0.00%)
Jan 15, 2016 8.758 8.616 8.616 8.616 13,448 -0.11(-1.28%)
Jan 14, 2016 8.807 8.807 8.684 8.728 7,846 -0.05(-0.56%)
Jan 13, 2016 8.965 8.965 8.770 8.776 14,475 -0.18(-2.03%)
Jan 12, 2016 8.962 8.999 8.955 8.958 6,829 -0.06(-0.66%)
Jan 11, 2016 8.980 9.019 8.955 9.017 4,943 +0.05(+0.55%)
Jan 08, 2016 9.013 9.013 8.968 8.968 11,816 +0.00(+0.00%)
Jan 07, 2016 8.949 9.035 8.949 8.968 7,929 -0.01(-0.12%)
Jan 06, 2016 8.844 9.047 8.844 8.979 18,059 +0.05(+0.61%)
Jan 05, 2016 8.900 8.924 8.900 8.924 10,609 +0.03(+0.35%)
Jan 04, 2016 8.826 8.957 8.826 8.894 2,820 -0.03(-0.31%)
Dec 31, 2015 8.885 8.921 8.921 8.921 7,986 +0.07(+0.76%)
Dec 30, 2015 8.848 8.872 8.835 8.854 16,808 +0.03(+0.35%)
Dec 29, 2015 8.854 8.899 8.811 8.823 7,283 -0.11(-1.24%)
Dec 28, 2015 8.970 8.979 8.889 8.934 18,074 -0.04(-0.48%)
Dec 24, 2015 8.878 8.977 8.977 8.977 5,378 +0.10(+1.18%)
Dec 23, 2015 8.866 8.888 8.811 8.872 77,897 +0.04(+0.42%)
Dec 22, 2015 8.812 8.848 8.812 8.835 3,016 -0.01(-0.14%)
Dec 21, 2015 8.885 8.885 8.829 8.848 10,389 -0.00(-0.01%)
Dec 18, 2015 8.860 8.878 8.848 8.849 8,093 -0.04(-0.46%)
Dec 17, 2015 8.817 8.940 8.817 8.890 10,975 +0.10(+1.11%)
Dec 16, 2015 8.768 8.793 8.694 8.793 4,768 +0.09(+0.99%)
Dec 15, 2015 8.731 8.872 8.707 8.707 5,991 +0.00(+0.00%)
Dec 14, 2015 8.885 8.912 8.707 8.707 30,938 -0.11(-1.21%)
Dec 11, 2015 8.886 8.891 8.813 8.813 11,413 -0.05(-0.60%)
Dec 10, 2015 8.854 8.939 8.845 8.866 13,550 +0.02(+0.21%)
Dec 09, 2015 8.860 8.860 8.848 8.848 8,103 -0.01(-0.07%)
Dec 08, 2015 8.866 8.872 8.823 8.854 2,315 -0.03(-0.35%)
Dec 07, 2015 8.909 8.909 8.885 8.885 3,608 -0.05(-0.51%)
Dec 04, 2015 8.940 8.940 8.897 8.930 4,468 +0.04(+0.44%)
Dec 03, 2015 8.903 8.909 8.891 8.891 12,262 -0.02(-0.21%)
Dec 02, 2015 8.897 8.915 8.891 8.909 4,255 +0.01(+0.14%)
Dec 01, 2015 8.903 8.909 8.885 8.897 4,555 -0.01(-0.10%)
Nov 30, 2015 8.912 8.912 8.888 8.906 7,613 +0.04(+0.41%)
Nov 27, 2015 8.918 8.918 8.869 8.869 7,616 -0.06(-0.66%)
Nov 25, 2015 8.955 8.928 8.928 8.928 819 -0.08(-0.90%)
Nov 24, 2015 8.894 9.138 8.894 9.010 36,452 +0.12(+1.30%)
Nov 23, 2015 8.827 8.896 8.827 8.894 8,242 +0.02(+0.24%)
Nov 20, 2015 8.882 8.882 8.845 8.872 4,701 -0.02(-0.17%)
Nov 19, 2015 8.876 8.991 8.827 8.888 30,186 +0.06(+0.69%)
Nov 18, 2015 8.760 8.827 8.760 8.827 5,342 +0.02(+0.28%)
Nov 17, 2015 8.797 8.882 8.786 8.802 20,560 +0.04(+0.49%)
Nov 16, 2015 8.741 8.798 8.741 8.760 4,952 +0.00(+0.00%)
Nov 13, 2015 8.760 8.802 8.754 8.760 3,336 -0.04(-0.42%)
Nov 12, 2015 8.796 8.802 8.760 8.796 3,937 +0.04(+0.49%)
Nov 11, 2015 8.778 8.778 8.754 8.754 4,203 -0.04(-0.42%)
Nov 10, 2015 8.754 8.790 8.754 8.790 447 -0.02(-0.28%)
Nov 09, 2015 8.766 8.815 8.754 8.815 4,185 +0.06(+0.70%)
Nov 06, 2015 8.760 8.760 8.754 8.754 1,409 -0.02(-0.21%)
Nov 05, 2015 8.754 8.802 8.754 8.772 5,767 +0.01(+0.07%)
Nov 04, 2015 8.815 8.815 8.760 8.766 6,183 -0.05(-0.56%)
Nov 03, 2015 8.858 8.858 8.815 8.815 3,413 -0.08(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.